Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.23 21.30 20.75 20.79 5,343,855 -0.61(-2.85%)
Jan 29, 2015 21.37 21.45 21.17 21.40 5,170,742 -0.04(-0.16%)
Jan 28, 2015 21.45 21.62 21.35 21.43 6,986,732 +0.04(+0.18%)
Jan 27, 2015 21.34 21.46 21.26 21.39 3,357,424 -0.16(-0.76%)
Jan 26, 2015 21.43 21.57 21.32 21.56 4,277,605 +0.10(+0.49%)
Jan 23, 2015 21.58 21.62 21.43 21.45 3,326,589 -0.24(-1.10%)
Jan 22, 2015 21.22 21.70 21.14 21.69 4,932,997 +0.54(+2.57%)
Jan 21, 2015 21.13 21.27 20.99 21.15 4,446,140 -0.02(-0.08%)
Jan 20, 2015 21.17 21.25 20.95 21.17 4,157,617 +0.02(+0.11%)
Jan 16, 2015 21.17 21.34 21.03 21.14 5,176,994 -0.06(-0.30%)
Jan 15, 2015 20.77 21.39 20.75 21.21 10,348,600 +0.48(+2.34%)
Jan 14, 2015 20.76 20.82 20.56 20.72 4,267,781 -0.18(-0.87%)
Jan 13, 2015 20.93 21.11 20.74 20.90 4,092,346 +0.08(+0.39%)
Jan 12, 2015 20.96 21.13 20.78 20.82 3,501,326 -0.33(-1.55%)
Jan 09, 2015 21.41 21.44 21.08 21.15 3,802,585 -0.26(-1.23%)
Jan 08, 2015 21.07 21.42 21.04 21.41 5,549,558 +0.46(+2.17%)
Jan 07, 2015 20.58 20.98 20.57 20.96 4,166,248 +0.48(+2.37%)
Jan 06, 2015 20.76 20.80 20.37 20.47 6,976,905 -0.20(-0.99%)
Jan 05, 2015 20.84 21.01 20.67 20.68 7,201,419 -0.23(-1.09%)
Jan 02, 2015 21.14 21.18 20.90 20.90 6,843,481 -0.27(-1.27%)
Dec 31, 2014 21.57 21.17 21.17 21.17 3,229,444 -0.31(-1.44%)
Dec 30, 2014 21.56 21.69 21.47 21.48 2,458,879 -0.07(-0.33%)
Dec 29, 2014 21.45 21.62 21.43 21.55 2,013,004 +0.04(+0.19%)
Dec 26, 2014 21.56 21.64 21.48 21.51 1,422,963 +0.00(+0.00%)
Dec 24, 2014 21.54 21.51 21.51 21.51 2,046,205 -0.04(-0.19%)
Dec 23, 2014 21.56 21.66 21.50 21.55 4,072,055 +0.04(+0.19%)
Dec 22, 2014 21.50 21.67 21.30 21.51 4,412,878 +0.00(+0.00%)
Dec 19, 2014 21.32 21.68 21.31 21.51 11,460,637 +0.16(+0.77%)
Dec 18, 2014 20.77 21.36 20.47 21.35 10,931,220 -0.30(-1.40%)
Dec 17, 2014 21.41 21.65 21.28 21.65 5,214,287 +0.32(+1.50%)
Dec 16, 2014 21.34 21.72 21.27 21.33 4,246,366 -0.06(-0.30%)
Dec 15, 2014 21.57 21.62 21.25 21.39 4,141,624 -0.04(-0.19%)
Dec 12, 2014 21.59 21.76 21.43 21.43 4,433,847 -0.33(-1.50%)
Dec 11, 2014 21.56 21.86 21.48 21.76 5,433,398 +0.29(+1.33%)
Dec 10, 2014 21.58 21.62 21.29 21.48 6,600,227 -0.11(-0.49%)
Dec 09, 2014 21.45 21.63 21.30 21.58 3,356,877 -0.04(-0.16%)
Dec 08, 2014 21.52 21.70 21.48 21.62 5,358,480 +0.03(+0.14%)
Dec 05, 2014 21.24 21.59 21.24 21.59 4,641,931 +0.28(+1.31%)
Dec 04, 2014 21.38 21.47 21.23 21.31 3,173,094 -0.08(-0.38%)
Dec 03, 2014 21.41 21.53 21.19 21.39 5,709,572 -0.10(-0.46%)
Dec 02, 2014 21.25 21.55 21.25 21.49 4,743,730 +0.24(+1.13%)
Dec 01, 2014 21.21 21.50 21.18 21.25 3,125,324 -0.06(-0.30%)
Nov 28, 2014 21.00 21.35 20.96 21.31 2,237,040 +0.39(+1.87%)
Nov 26, 2014 20.71 20.92 20.92 20.92 2,618,204 +0.20(+0.96%)
Nov 25, 2014 20.72 20.84 20.69 20.72 6,110,920 +0.04(+0.17%)
Nov 24, 2014 20.79 20.86 20.67 20.69 3,035,370 -0.04(-0.17%)
Nov 21, 2014 20.86 20.92 20.68 20.72 3,512,513 -0.02(-0.08%)
Nov 20, 2014 20.70 20.86 20.69 20.74 3,613,610 -0.02(-0.08%)
Nov 19, 2014 20.79 20.96 20.66 20.76 5,983,840 -0.05(-0.22%)
Nov 18, 2014 20.41 20.81 20.28 20.80 7,414,160 +0.41(+2.00%)
Nov 17, 2014 20.26 20.40 20.25 20.40 3,283,945 +0.13(+0.63%)
Nov 14, 2014 20.26 20.36 20.19 20.27 2,757,326 +0.00(+0.00%)
Nov 13, 2014 20.23 20.39 20.18 20.27 3,412,480 +0.05(+0.23%)
Nov 12, 2014 19.96 20.25 19.88 20.22 5,064,711 +0.26(+1.32%)
Nov 11, 2014 20.09 20.09 19.91 19.96 3,407,389 -0.19(-0.96%)
Nov 10, 2014 20.21 20.28 20.07 20.15 3,981,098 -0.05(-0.26%)
Nov 07, 2014 20.13 20.38 19.98 20.20 7,233,833 -0.08(-0.37%)
Nov 06, 2014 20.07 20.28 20.05 20.28 6,540,010 +0.22(+1.11%)
Nov 05, 2014 20.21 20.21 19.93 20.06 5,079,928 +0.01(+0.06%)
Nov 04, 2014 20.12 20.14 20.02 20.05 4,808,191 -0.06(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.